Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 24.40 | 25.60 | 23.60 | 24.20 | 9,294 | -0.40(-1.63%) |
Feb 27, 2019 | 24.60 | 25.65 | 24.40 | 24.60 | 7,792 | -0.20(-0.81%) |
Feb 26, 2019 | 24.60 | 26.40 | 24.32 | 24.80 | 17,085 | +0.20(+0.81%) |
Feb 25, 2019 | 25.20 | 25.20 | 24.20 | 24.60 | 7,869 | -0.20(-0.81%) |
Feb 22, 2019 | 25.20 | 26.80 | 24.60 | 24.80 | 7,115 | -0.40(-1.59%) |
Feb 21, 2019 | 24.00 | 27.00 | 24.00 | 25.20 | 46,538 | +1.00(+4.13%) |
Feb 20, 2019 | 24.40 | 24.80 | 24.00 | 24.20 | 3,329 | -0.35(-1.43%) |
Feb 19, 2019 | 25.20 | 25.20 | 24.00 | 24.55 | 6,773 | -0.45(-1.80%) |
Feb 15, 2019 | 24.00 | 25.20 | 24.00 | 25.00 | 9,235 | +0.80(+3.31%) |
Feb 14, 2019 | 23.60 | 25.20 | 23.60 | 24.20 | 7,986 | +0.40(+1.68%) |
Feb 13, 2019 | 24.20 | 25.00 | 23.00 | 23.80 | 19,560 | -0.60(-2.46%) |
Feb 12, 2019 | 27.20 | 27.80 | 23.40 | 24.40 | 25,078 | -2.20(-8.27%) |
Feb 11, 2019 | 28.40 | 29.00 | 26.20 | 26.60 | 28,847 | -2.00(-6.99%) |
Feb 08, 2019 | 28.00 | 30.00 | 27.20 | 28.60 | 44,240 | +0.60(+2.14%) |
Feb 07, 2019 | 25.40 | 29.00 | 25.00 | 28.00 | 58,682 | +2.15(+8.33%) |
Feb 06, 2019 | 27.40 | 27.40 | 24.80 | 25.85 | 29,163 | -1.75(-6.35%) |
Feb 05, 2019 | 25.80 | 28.60 | 25.40 | 27.60 | 87,108 | +1.20(+4.55%) |
Feb 04, 2019 | 25.60 | 28.00 | 23.60 | 26.40 | 69,979 | +1.40(+5.60%) |
Feb 01, 2019 | 23.60 | 25.20 | 23.40 | 25.00 | 43,975 | +1.60(+6.84%) |
Jan 31, 2019 | 23.20 | 24.00 | 23.20 | 23.40 | 5,388 | +0.00(+0.00%) |
Jan 30, 2019 | 23.40 | 24.00 | 23.00 | 23.40 | 4,461 | -0.20(-0.85%) |
Jan 29, 2019 | 24.40 | 24.60 | 23.20 | 23.60 | 4,779 | -0.20(-0.84%) |
Jan 28, 2019 | 23.80 | 24.20 | 23.21 | 23.80 | 2,301 | -0.40(-1.65%) |
Jan 25, 2019 | 23.20 | 24.40 | 22.60 | 24.20 | 9,600 | +1.00(+4.31%) |
Jan 24, 2019 | 23.60 | 23.99 | 22.60 | 23.20 | 11,132 | -0.67(-2.81%) |
Jan 23, 2019 | 24.80 | 25.11 | 23.60 | 23.87 | 14,385 | -0.93(-3.75%) |
Jan 22, 2019 | 24.00 | 25.27 | 23.80 | 24.80 | 8,107 | +1.00(+4.20%) |
Jan 18, 2019 | 24.40 | 24.60 | 23.60 | 23.80 | 8,530 | -0.60(-2.46%) |
Jan 17, 2019 | 24.20 | 25.20 | 23.40 | 24.40 | 9,216 | +0.20(+0.83%) |
Jan 16, 2019 | 24.60 | 25.80 | 23.80 | 24.20 | 14,693 | -0.60(-2.42%) |
Jan 15, 2019 | 23.20 | 29.00 | 23.00 | 24.80 | 100,857 | +1.40(+5.98%) |
Jan 14, 2019 | 23.00 | 23.60 | 22.40 | 23.40 | 12,870 | +0.80(+3.54%) |
Jan 11, 2019 | 22.80 | 23.20 | 22.20 | 22.60 | 10,840 | +0.00(+0.00%) |
Jan 10, 2019 | 23.40 | 23.40 | 21.80 | 22.60 | 19,209 | -1.20(-5.04%) |
Jan 09, 2019 | 25.00 | 25.80 | 22.80 | 23.80 | 68,338 | -1.20(-4.80%) |
Jan 08, 2019 | 25.00 | 28.00 | 24.20 | 25.00 | 180,340 | +0.80(+3.31%) |
Jan 07, 2019 | 24.00 | 26.00 | 23.40 | 24.20 | 28,500 | +0.20(+0.83%) |
Jan 04, 2019 | 24.00 | 25.20 | 23.20 | 24.00 | 13,205 | +0.00(+0.00%) |
Jan 03, 2019 | 25.00 | 25.40 | 23.00 | 24.00 | 7,000 | -0.80(-3.23%) |
Jan 02, 2019 | 23.60 | 26.60 | 22.40 | 24.80 | 25,297 | +0.60(+2.48%) |
Dec 31, 2018 | 24.20 | 26.00 | 23.00 | 24.20 | 18,455 | +0.40(+1.68%) |
Dec 28, 2018 | 22.00 | 26.40 | 21.60 | 23.80 | 55,955 | +1.60(+7.21%) |
Dec 27, 2018 | 21.60 | 22.40 | 20.80 | 22.20 | 4,965 | +0.60(+2.78%) |
Dec 26, 2018 | 22.20 | 23.00 | 20.80 | 21.60 | 4,722 | +0.20(+0.93%) |
Dec 24, 2018 | 24.00 | 24.00 | 21.20 | 21.40 | 5,325 | -2.60(-10.83%) |
Dec 21, 2018 | 23.00 | 24.00 | 20.60 | 24.00 | 20,470 | +1.40(+6.19%) |
Dec 20, 2018 | 23.80 | 26.37 | 22.40 | 22.60 | 32,863 | -0.40(-1.74%) |
Dec 19, 2018 | 22.40 | 27.40 | 21.80 | 23.00 | 33,421 | +0.60(+2.68%) |
Dec 18, 2018 | 22.40 | 23.80 | 21.60 | 22.40 | 6,660 | +0.40(+1.82%) |
Dec 17, 2018 | 22.60 | 22.60 | 21.00 | 22.00 | 11,665 | -1.80(-7.56%) |
Dec 14, 2018 | 22.60 | 28.00 | 22.60 | 23.80 | 45,970 | +0.80(+3.48%) |
Dec 13, 2018 | 23.80 | 24.00 | 20.60 | 23.00 | 27,973 | -0.40(-1.71%) |
Dec 12, 2018 | 23.60 | 25.80 | 23.00 | 23.40 | 16,256 | -0.80(-3.31%) |
Dec 11, 2018 | 27.20 | 28.00 | 23.40 | 24.20 | 27,489 | -2.40(-9.02%) |
Dec 10, 2018 | 31.00 | 33.60 | 26.40 | 26.60 | 60,785 | -1.20(-4.32%) |
Dec 07, 2018 | 40.40 | 102.40 | 27.40 | 27.80 | 704,755 | -5.80(-17.26%) |
Dec 06, 2018 | 37.40 | 43.60 | 32.40 | 33.60 | 20,675 | -5.40(-13.85%) |
Dec 04, 2018 | 40.00 | 41.60 | 38.00 | 39.00 | 8,405 | -5.40(-12.16%) |
Dec 03, 2018 | 45.80 | 48.80 | 44.00 | 44.40 | 4,242 | +1.20(+2.78%) |
Nov 30, 2018 | 51.60 | 54.00 | 43.20 | 43.20 | 10,570 | -6.40(-12.90%) |
Nov 29, 2018 | 46.40 | 50.60 | 45.50 | 49.60 | 4,935 | +4.60(+10.22%) |
Nov 28, 2018 | 47.00 | 54.60 | 42.03 | 45.00 | 5,293 | -4.10(-8.35%) |
Nov 27, 2018 | 54.00 | 60.80 | 49.00 | 49.10 | 6,109 | -3.10(-5.94%) |
Nov 26, 2018 | 66.00 | 68.40 | 47.00 | 52.20 | 20,022 | -12.80(-19.69%) |
Nov 23, 2018 | 60.00 | 68.40 | 60.00 | 65.00 | 2,435 | +7.00(+12.07%) |
Nov 21, 2018 | 58.00 | 58.00 | 58.00 | 0 | -14.00(-19.44%) | |
Nov 20, 2018 | 79.60 | 79.60 | 71.20 | 72.00 | 610 | -7.80(-9.77%) |
Nov 19, 2018 | 83.00 | 83.64 | 79.80 | 79.80 | 416 | +3.80(+5.00%) |
Nov 16, 2018 | 79.60 | 82.60 | 76.00 | 76.00 | 260 | -2.85(-3.62%) |
Nov 15, 2018 | 77.60 | 78.85 | 77.60 | 78.85 | 58 | +1.05(+1.35%) |
Nov 14, 2018 | 77.00 | 80.81 | 75.40 | 77.80 | 157 | +1.80(+2.37%) |
Nov 13, 2018 | 80.00 | 80.80 | 75.07 | 76.00 | 401 | -4.59(-5.70%) |
Nov 12, 2018 | 86.00 | 86.01 | 80.20 | 80.59 | 250 | -3.41(-4.06%) |
Nov 09, 2018 | 85.20 | 85.40 | 80.00 | 84.00 | 935 | -1.20(-1.41%) |
Nov 08, 2018 | 88.00 | 88.50 | 85.00 | 85.20 | 497 | -0.60(-0.70%) |
Nov 07, 2018 | 103.80 | 103.80 | 85.80 | 85.80 | 5,450 | -20.20(-19.06%) |
Nov 06, 2018 | 103.20 | 108.00 | 102.40 | 106.00 | 130 | +4.40(+4.33%) |
Nov 05, 2018 | 101.20 | 104.40 | 101.20 | 101.60 | 173 | -2.40(-2.31%) |
Nov 02, 2018 | 100.80 | 104.00 | 99.20 | 104.00 | 150 | +3.00(+2.97%) |
Nov 01, 2018 | 100.32 | 101.40 | 97.22 | 101.00 | 142 | +1.20(+1.20%) |
Oct 31, 2018 | 98.00 | 101.41 | 96.60 | 99.80 | 247 | +0.00(+0.00%) |
Oct 30, 2018 | 99.00 | 127.80 | 97.00 | 99.80 | 3,333 | +3.00(+3.10%) |
Oct 29, 2018 | 96.80 | 96.80 | 96.80 | 96.80 | 34 | +0.00(+0.00%) |
Oct 26, 2018 | 96.20 | 101.00 | 96.00 | 96.80 | 140 | +0.40(+0.41%) |
Oct 25, 2018 | 98.60 | 99.20 | 96.00 | 96.40 | 75 | +0.00(+0.00%) |
Oct 24, 2018 | 99.00 | 100.50 | 95.84 | 96.40 | 390 | +0.19(+0.20%) |
Oct 23, 2018 | 102.00 | 103.00 | 95.61 | 96.21 | 355 | -5.50(-5.40%) |
Oct 22, 2018 | 100.80 | 102.40 | 97.60 | 101.71 | 582 | +2.71(+2.73%) |
Oct 19, 2018 | 100.00 | 100.20 | 95.20 | 99.00 | 210 | +1.00(+1.02%) |
Oct 18, 2018 | 98.40 | 98.40 | 96.35 | 98.00 | 45 | +1.00(+1.03%) |
Oct 17, 2018 | 99.00 | 99.20 | 96.20 | 97.00 | 49 | -2.20(-2.22%) |
Oct 16, 2018 | 97.00 | 100.00 | 97.00 | 99.20 | 67 | -2.80(-2.75%) |
Oct 15, 2018 | 97.00 | 102.40 | 97.00 | 102.00 | 236 | +1.60(+1.59%) |
Oct 12, 2018 | 96.20 | 100.40 | 95.20 | 100.40 | 125 | -1.60(-1.57%) |
Oct 11, 2018 | 97.80 | 102.00 | 97.80 | 102.00 | 32 | +4.60(+4.72%) |
Oct 10, 2018 | 101.20 | 101.20 | 95.80 | 97.40 | 172 | -5.60(-5.44%) |
Oct 09, 2018 | 98.80 | 103.80 | 98.60 | 103.00 | 212 | -1.80(-1.72%) |
Oct 08, 2018 | 97.80 | 104.80 | 92.40 | 104.80 | 180 | +6.20(+6.29%) |
Oct 05, 2018 | 101.40 | 101.40 | 93.40 | 98.60 | 395 | -0.80(-0.80%) |
Oct 04, 2018 | 94.40 | 99.40 | 92.81 | 99.40 | 72 | +5.40(+5.74%) |
Oct 03, 2018 | 93.60 | 94.40 | 93.60 | 94.00 | 109 | -0.40(-0.42%) |
Oct 02, 2018 | 97.00 | 101.00 | 92.60 | 94.40 | 532 | +1.80(+1.94%) |
Oct 01, 2018 | 103.20 | 103.40 | 92.20 | 92.60 | 1,259 | -12.60(-11.98%) |
Sep 28, 2018 | 107.00 | 108.00 | 105.20 | 105.20 | 205 | -4.60(-4.19%) |
Sep 27, 2018 | 108.40 | 113.17 | 105.00 | 109.80 | 365 | -1.00(-0.90%) |
Sep 26, 2018 | 109.40 | 111.40 | 104.20 | 110.80 | 475 | +0.80(+0.73%) |
Sep 25, 2018 | 105.60 | 110.00 | 101.80 | 110.00 | 237 | +3.80(+3.58%) |
Sep 24, 2018 | 111.00 | 111.20 | 104.80 | 106.20 | 236 | -2.00(-1.85%) |
Sep 21, 2018 | 115.00 | 115.00 | 107.60 | 108.20 | 325 | -6.60(-5.75%) |
Sep 20, 2018 | 101.60 | 115.20 | 101.60 | 114.80 | 1,169 | +14.60(+14.57%) |
Sep 19, 2018 | 103.40 | 105.80 | 100.20 | 100.20 | 236 | -7.74(-7.17%) |
Sep 18, 2018 | 103.20 | 107.94 | 103.20 | 107.94 | 81 | +5.54(+5.41%) |
Sep 17, 2018 | 103.80 | 115.24 | 102.40 | 102.40 | 374 | +2.40(+2.40%) |
Sep 14, 2018 | 102.00 | 114.80 | 100.00 | 100.00 | 400 | -3.40(-3.29%) |
Sep 13, 2018 | 105.20 | 111.70 | 100.20 | 103.40 | 607 | +1.40(+1.37%) |
Sep 12, 2018 | 102.40 | 110.20 | 100.00 | 102.00 | 329 | -2.00(-1.92%) |
Sep 11, 2018 | 106.40 | 106.40 | 104.00 | 104.00 | 40 | +4.00(+4.00%) |
Sep 10, 2018 | 111.60 | 114.41 | 100.00 | 100.00 | 372 | -7.40(-6.89%) |
Sep 07, 2018 | 113.80 | 115.00 | 107.40 | 107.40 | 210 | -3.80(-3.42%) |
Sep 06, 2018 | 119.00 | 119.00 | 111.20 | 111.20 | 98 | -7.80(-6.55%) |
Sep 05, 2018 | 115.40 | 119.00 | 114.60 | 119.00 | 1,018 | +6.20(+5.50%) |
Sep 04, 2018 | 110.20 | 113.80 | 107.60 | 112.80 | 407 | +2.20(+1.99%) |
Aug 31, 2018 | 110.60 | 110.60 | 110.60 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 112.00 | 112.80 | 108.00 | 110.60 | 129 | -2.40(-2.12%) |
Aug 29, 2018 | 108.80 | 113.00 | 107.20 | 113.00 | 350 | +3.20(+2.91%) |
Aug 28, 2018 | 108.80 | 109.80 | 105.00 | 109.80 | 251 | +2.00(+1.86%) |
Aug 27, 2018 | 105.00 | 107.80 | 100.60 | 107.80 | 335 | +1.60(+1.51%) |
Aug 24, 2018 | 106.40 | 106.60 | 103.20 | 106.20 | 75 | +0.60(+0.57%) |
Aug 23, 2018 | 103.80 | 107.40 | 103.80 | 105.60 | 208 | -2.40(-2.22%) |
Aug 22, 2018 | 100.22 | 108.00 | 100.22 | 108.00 | 69 | +0.40(+0.37%) |
Aug 21, 2018 | 107.20 | 107.98 | 104.20 | 107.60 | 220 | +0.80(+0.75%) |
Aug 20, 2018 | 107.40 | 107.40 | 103.40 | 106.80 | 163 | -1.00(-0.93%) |
Aug 17, 2018 | 102.40 | 107.80 | 102.40 | 107.80 | 230 | +5.80(+5.69%) |
Aug 16, 2018 | 104.60 | 111.00 | 100.00 | 102.00 | 959 | -2.60(-2.49%) |
Aug 15, 2018 | 117.60 | 119.00 | 104.00 | 104.60 | 1,086 | -12.80(-10.90%) |
Aug 14, 2018 | 125.40 | 126.00 | 115.00 | 117.40 | 287 | -4.60(-3.77%) |
Aug 13, 2018 | 122.40 | 129.57 | 120.20 | 122.00 | 337 | +1.00(+0.83%) |
Aug 10, 2018 | 123.00 | 124.60 | 119.20 | 121.00 | 825 | -2.00(-1.63%) |
Aug 09, 2018 | 126.00 | 127.60 | 123.00 | 123.00 | 283 | -3.00(-2.38%) |
Aug 08, 2018 | 127.20 | 129.80 | 126.00 | 126.00 | 167 | +0.40(+0.32%) |
Aug 07, 2018 | 125.40 | 129.07 | 125.00 | 125.60 | 109 | +1.40(+1.13%) |
Aug 06, 2018 | 128.40 | 128.40 | 124.00 | 124.20 | 1,103 | -5.60(-4.31%) |
Aug 03, 2018 | 128.40 | 131.00 | 128.20 | 129.80 | 130 | +1.80(+1.41%) |
Aug 02, 2018 | 127.80 | 132.76 | 126.00 | 128.00 | 411 | +1.60(+1.27%) |
Aug 01, 2018 | 126.60 | 126.60 | 125.20 | 126.40 | 219 | +0.40(+0.32%) |
Jul 31, 2018 | 129.90 | 129.90 | 126.00 | 126.00 | 421 | -0.60(-0.47%) |
Jul 30, 2018 | 137.00 | 137.00 | 126.60 | 126.60 | 225 | -0.60(-0.47%) |
Jul 27, 2018 | 131.80 | 136.80 | 126.60 | 127.20 | 370 | -5.20(-3.93%) |
Jul 26, 2018 | 132.40 | 132.40 | 132.40 | 132.40 | 29 | -0.20(-0.15%) |
Jul 25, 2018 | 129.77 | 135.38 | 128.00 | 132.60 | 348 | +7.60(+6.08%) |
Jul 24, 2018 | 137.00 | 137.00 | 125.00 | 125.00 | 934 | -9.80(-7.27%) |
Jul 23, 2018 | 133.00 | 138.00 | 133.00 | 134.80 | 205 | -2.20(-1.61%) |
Jul 20, 2018 | 137.60 | 138.00 | 133.50 | 137.00 | 130 | -0.60(-0.44%) |
Jul 19, 2018 | 136.80 | 138.00 | 135.04 | 137.60 | 239 | -0.60(-0.43%) |
Jul 18, 2018 | 138.80 | 138.80 | 131.00 | 138.20 | 165 | -0.60(-0.43%) |
Jul 17, 2018 | 132.40 | 138.80 | 131.28 | 138.80 | 249 | +9.80(+7.60%) |
Jul 16, 2018 | 137.00 | 137.00 | 129.00 | 129.00 | 356 | -2.20(-1.68%) |
Jul 13, 2018 | 135.40 | 135.40 | 128.40 | 131.20 | 192 | -5.40(-3.95%) |
Jul 12, 2018 | 132.00 | 144.00 | 132.00 | 136.60 | 1,556 | +0.00(+0.00%) |
Jul 11, 2018 | 131.60 | 137.80 | 131.60 | 136.60 | 1,737 | +5.67(+4.33%) |
Jul 10, 2018 | 130.00 | 131.40 | 130.00 | 130.93 | 125 | +3.53(+2.77%) |
Jul 09, 2018 | 131.06 | 127.40 | 127.40 | 250 | -1.20(-0.93%) | |
Jul 06, 2018 | 128.91 | 132.40 | 128.60 | 128.60 | 128 | -1.80(-1.38%) |
Jul 05, 2018 | 129.40 | 133.00 | 127.55 | 130.40 | 230 | +3.80(+3.00%) |
Jul 03, 2018 | 126.60 | 126.60 | 126.60 | 0 | +2.20(+1.77%) | |
Jul 02, 2018 | 126.80 | 127.00 | 124.00 | 124.40 | 402 | -1.80(-1.43%) |
Jun 29, 2018 | 123.60 | 126.20 | 123.60 | 126.20 | 229 | +1.80(+1.45%) |
Jun 28, 2018 | 124.40 | 126.80 | 122.40 | 124.40 | 431 | +2.20(+1.80%) |
Jun 27, 2018 | 126.80 | 126.80 | 122.00 | 122.20 | 439 | -5.60(-4.38%) |
Jun 26, 2018 | 126.00 | 128.00 | 122.60 | 127.80 | 494 | +1.20(+0.95%) |
Jun 25, 2018 | 128.40 | 128.40 | 123.00 | 126.60 | 209 | -1.60(-1.25%) |
Jun 22, 2018 | 129.80 | 129.80 | 127.00 | 128.20 | 302 | +0.40(+0.31%) |
Jun 21, 2018 | 126.60 | 132.00 | 125.54 | 127.80 | 795 | +0.80(+0.63%) |
Jun 20, 2018 | 127.00 | 128.66 | 125.20 | 127.00 | 395 | +0.20(+0.16%) |
Jun 19, 2018 | 127.00 | 127.00 | 125.60 | 126.80 | 178 | -1.40(-1.09%) |
Jun 18, 2018 | 127.60 | 128.93 | 124.60 | 128.20 | 448 | +2.60(+2.07%) |
Jun 15, 2018 | 131.00 | 124.60 | 125.60 | 675 | +1.00(+0.80%) | |
Jun 14, 2018 | 126.00 | 131.60 | 119.20 | 124.60 | 715 | +1.80(+1.47%) |
Jun 13, 2018 | 130.80 | 130.80 | 122.00 | 122.80 | 619 | -9.80(-7.39%) |
Jun 12, 2018 | 127.40 | 132.60 | 126.20 | 132.60 | 297 | +6.80(+5.41%) |
Jun 11, 2018 | 127.20 | 129.40 | 123.20 | 125.80 | 329 | +0.40(+0.32%) |
Jun 08, 2018 | 128.40 | 130.38 | 122.42 | 125.40 | 505 | -0.80(-0.63%) |
Jun 07, 2018 | 133.35 | 133.40 | 126.20 | 126.20 | 790 | -4.80(-3.66%) |
Jun 06, 2018 | 124.84 | 136.00 | 124.84 | 131.00 | 3,916 | +5.00(+3.97%) |
Jun 05, 2018 | 124.20 | 127.00 | 122.60 | 126.00 | 1,683 | +1.20(+0.96%) |
Jun 04, 2018 | 123.60 | 126.80 | 122.62 | 124.80 | 1,114 | +2.80(+2.30%) |
Jun 01, 2018 | 123.21 | 127.00 | 120.00 | 122.00 | 1,413 | +0.00(+0.00%) |
May 31, 2018 | 120.40 | 123.26 | 118.20 | 122.00 | 1,242 | +2.60(+2.18%) |
May 30, 2018 | 124.80 | 125.60 | 115.80 | 119.40 | 934 | -4.80(-3.86%) |
May 29, 2018 | 121.00 | 125.80 | 121.00 | 124.20 | 2,409 | +3.80(+3.16%) |
May 25, 2018 | 120.40 | 120.40 | 120.40 | 0 | +0.20(+0.17%) | |
May 24, 2018 | 119.80 | 120.80 | 118.00 | 120.20 | 679 | +1.00(+0.84%) |
May 23, 2018 | 117.67 | 119.98 | 117.67 | 119.20 | 431 | +0.80(+0.68%) |
May 22, 2018 | 117.43 | 121.59 | 117.00 | 118.40 | 426 | +1.78(+1.52%) |
May 21, 2018 | 123.00 | 123.00 | 114.40 | 116.62 | 1,327 | -3.78(-3.14%) |
May 18, 2018 | 119.40 | 126.60 | 118.02 | 120.40 | 1,208 | -0.20(-0.17%) |
May 17, 2018 | 121.00 | 128.90 | 117.73 | 120.60 | 7,078 | -1.40(-1.15%) |
May 16, 2018 | 121.60 | 123.40 | 116.00 | 122.00 | 1,757 | -2.60(-2.09%) |
May 15, 2018 | 122.00 | 126.60 | 122.00 | 124.60 | 636 | +0.00(+0.00%) |
May 14, 2018 | 124.00 | 125.73 | 120.97 | 124.60 | 663 | +2.20(+1.80%) |
May 11, 2018 | 124.80 | 124.80 | 120.40 | 122.40 | 670 | +0.00(+0.00%) |
May 10, 2018 | 126.60 | 126.60 | 122.00 | 122.40 | 537 | -2.40(-1.92%) |
May 09, 2018 | 130.20 | 130.20 | 122.00 | 124.80 | 2,436 | +0.73(+0.59%) |
May 08, 2018 | 128.00 | 143.80 | 123.90 | 124.07 | 7,475 | -3.13(-2.46%) |
May 07, 2018 | 129.60 | 130.96 | 127.00 | 127.20 | 500 | -1.80(-1.40%) |
May 04, 2018 | 128.98 | 130.00 | 126.20 | 129.00 | 619 | +1.20(+0.94%) |
May 03, 2018 | 132.20 | 134.40 | 127.20 | 127.80 | 1,352 | -4.20(-3.18%) |
May 02, 2018 | 125.80 | 143.80 | 122.00 | 132.00 | 14,085 | +8.20(+6.62%) |
May 01, 2018 | 123.20 | 126.00 | 121.00 | 123.80 | 1,121 | -0.80(-0.64%) |
Apr 30, 2018 | 124.20 | 128.30 | 121.80 | 124.60 | 805 | +0.20(+0.16%) |
Apr 27, 2018 | 122.40 | 127.70 | 120.62 | 124.40 | 1,110 | +1.40(+1.14%) |
Apr 26, 2018 | 125.80 | 125.80 | 120.00 | 123.00 | 1,501 | -3.60(-2.84%) |
Apr 25, 2018 | 130.00 | 133.70 | 122.60 | 126.60 | 2,478 | -3.80(-2.91%) |
Apr 24, 2018 | 130.00 | 140.40 | 126.40 | 130.40 | 11,297 | +3.00(+2.35%) |
Apr 23, 2018 | 122.40 | 129.06 | 122.00 | 127.40 | 3,461 | +5.00(+4.08%) |
Apr 20, 2018 | 123.60 | 127.69 | 121.00 | 122.40 | 914 | -1.40(-1.13%) |
Apr 19, 2018 | 126.00 | 128.60 | 121.40 | 123.80 | 2,597 | -2.40(-1.90%) |
Apr 18, 2018 | 126.00 | 129.07 | 123.00 | 126.20 | 1,180 | +2.00(+1.61%) |
Apr 17, 2018 | 131.20 | 131.20 | 123.00 | 124.20 | 2,193 | -3.40(-2.66%) |
Apr 16, 2018 | 126.00 | 128.00 | 120.71 | 127.60 | 1,426 | +2.00(+1.59%) |
Apr 13, 2018 | 132.00 | 133.60 | 121.62 | 125.60 | 1,855 | -6.20(-4.70%) |
Apr 12, 2018 | 136.20 | 136.20 | 129.87 | 131.80 | 1,418 | -2.00(-1.49%) |
Apr 11, 2018 | 137.60 | 139.00 | 128.21 | 133.80 | 1,533 | -5.20(-3.74%) |
Apr 10, 2018 | 144.60 | 144.80 | 137.00 | 139.00 | 3,232 | -3.20(-2.25%) |
Apr 09, 2018 | 155.20 | 155.60 | 140.51 | 142.20 | 7,894 | -11.20(-7.30%) |
Apr 06, 2018 | 151.60 | 159.73 | 144.20 | 153.40 | 6,769 | -0.20(-0.13%) |
Apr 05, 2018 | 152.60 | 186.20 | 150.06 | 153.60 | 62,330 | -2.20(-1.41%) |
Apr 04, 2018 | 200.00 | 237.80 | 153.62 | 155.80 | 358,696 | +49.40(+46.43%) |
Apr 03, 2018 | 106.60 | 111.21 | 104.82 | 106.40 | 704 | +1.80(+1.72%) |
Apr 02, 2018 | 108.52 | 111.94 | 103.30 | 104.60 | 850 | -4.80(-4.39%) |
Mar 29, 2018 | 109.40 | 109.40 | 109.40 | 0 | +1.00(+0.92%) | |
Mar 28, 2018 | 111.20 | 119.40 | 102.60 | 108.40 | 1,070 | -2.00(-1.81%) |
Mar 27, 2018 | 120.60 | 124.80 | 107.03 | 110.40 | 2,494 | -10.20(-8.46%) |
Mar 26, 2018 | 124.20 | 124.80 | 120.00 | 120.60 | 2,607 | -4.20(-3.37%) |
Mar 23, 2018 | 141.40 | 141.40 | 122.00 | 124.80 | 3,637 | -16.60(-11.74%) |
Mar 22, 2018 | 152.60 | 155.10 | 140.00 | 141.40 | 3,054 | -12.00(-7.82%) |
Mar 21, 2018 | 150.60 | 155.20 | 150.60 | 153.40 | 1,769 | +2.80(+1.86%) |
Mar 20, 2018 | 151.00 | 157.80 | 150.00 | 150.60 | 2,418 | +0.00(+0.00%) |
Mar 19, 2018 | 153.20 | 156.60 | 150.20 | 150.60 | 1,671 | -3.20(-2.08%) |
Mar 16, 2018 | 155.40 | 159.60 | 150.00 | 153.80 | 4,100 | -2.00(-1.28%) |
Mar 15, 2018 | 155.60 | 162.78 | 152.20 | 155.80 | 4,530 | +0.60(+0.39%) |
Mar 14, 2018 | 168.40 | 168.40 | 155.20 | 155.20 | 7,936 | -8.60(-5.25%) |
Mar 13, 2018 | 165.60 | 180.00 | 158.40 | 163.80 | 15,543 | -1.40(-0.85%) |
Mar 12, 2018 | 152.60 | 181.60 | 148.70 | 165.20 | 30,255 | +12.60(+8.26%) |
Mar 09, 2018 | 146.40 | 157.00 | 142.10 | 152.60 | 9,008 | +6.20(+4.23%) |
Mar 08, 2018 | 154.00 | 158.20 | 145.00 | 146.40 | 10,628 | -5.40(-3.56%) |
Mar 07, 2018 | 170.00 | 151.80 | 30,298 | -1.00(-0.65%) | ||
Mar 06, 2018 | 154.40 | 155.40 | 130.40 | 152.80 | 16,916 | -3.40(-2.18%) |
Mar 05, 2018 | 151.20 | 188.40 | 145.02 | 156.20 | 36,607 | +2.20(+1.43%) |
Mar 02, 2018 | 200.00 | 204.80 | 144.02 | 154.00 | 42,880 | -58.00(-27.36%) |